Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company (NY: HL )

5.630 -0.140 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 3.883 3.982 3.834 3.903 4,653,792 -0.02(-0.50%)
Aug 30, 2022 4.012 4.042 3.853 3.923 5,254,827 -0.09(-2.22%)
Aug 29, 2022 4.002 4.146 3.943 4.012 5,058,706 -0.03(-0.74%)
Aug 26, 2022 4.319 4.359 3.992 4.042 6,235,498 -0.27(-6.21%)
Aug 25, 2022 4.289 4.329 4.225 4.309 3,419,458 +0.07(+1.64%)
Aug 24, 2022 4.091 4.260 4.032 4.240 3,984,178 +0.13(+3.13%)
Aug 23, 2022 4.022 4.250 4.012 4.111 4,734,501 +0.12(+2.98%)
Aug 22, 2022 3.962 4.042 3.913 3.992 4,691,064 -0.04(-0.98%)
Aug 19, 2022 4.210 4.210 4.022 4.032 5,553,770 -0.24(-5.57%)
Aug 18, 2022 4.230 4.299 4.180 4.270 3,400,375 +0.07(+1.56%)
Aug 17, 2022 4.412 4.422 4.145 4.204 5,895,398 -0.29(-6.39%)
Aug 16, 2022 4.422 4.511 4.362 4.491 3,994,816 +0.07(+1.57%)
Aug 15, 2022 4.461 4.471 4.313 4.422 4,103,193 -0.15(-3.25%)
Aug 12, 2022 4.530 4.609 4.451 4.570 4,712,373 +0.10(+2.21%)
Aug 11, 2022 4.600 4.698 4.451 4.471 5,471,770 -0.08(-1.74%)
Aug 10, 2022 4.639 4.649 4.451 4.550 6,422,526 +0.00(+0.00%)
Aug 09, 2022 4.619 4.654 4.451 4.550 4,643,835 -0.04(-0.86%)
Aug 08, 2022 4.669 4.737 4.580 4.590 7,331,022 -0.01(-0.22%)
Aug 05, 2022 4.600 4.609 4.436 4.600 5,661,497 -0.09(-1.90%)
Aug 04, 2022 4.431 4.817 4.313 4.689 6,816,147 +0.33(+7.48%)
Aug 03, 2022 4.451 4.451 4.263 4.362 4,740,693 -0.03(-0.68%)
Aug 02, 2022 4.451 4.530 4.362 4.392 4,579,370 -0.05(-1.11%)
Aug 01, 2022 4.501 4.520 4.342 4.441 5,570,898 -0.04(-0.88%)
Jul 29, 2022 4.412 4.540 4.273 4.481 7,242,638 +0.14(+3.19%)
Jul 28, 2022 4.422 4.516 4.224 4.342 9,628,863 +0.10(+2.33%)
Jul 27, 2022 3.967 4.243 3.957 4.243 7,655,819 +0.29(+7.25%)
Jul 26, 2022 3.986 4.100 3.897 3.957 4,662,870 -0.06(-1.48%)
Jul 25, 2022 3.818 4.046 3.744 4.016 11,718,168 +0.24(+6.28%)
Jul 22, 2022 3.937 4.065 3.759 3.779 6,674,868 -0.09(-2.30%)
Jul 21, 2022 3.877 3.957 3.788 3.868 6,308,651 -0.01(-0.26%)
Jul 20, 2022 4.006 4.105 3.858 3.877 5,957,007 -0.11(-2.73%)
Jul 19, 2022 3.877 4.016 3.809 3.986 7,484,139 +0.16(+4.13%)
Jul 18, 2022 3.808 3.947 3.798 3.828 5,280,413 +0.10(+2.65%)
Jul 15, 2022 3.719 3.749 3.551 3.729 6,084,736 +0.08(+2.17%)
Jul 14, 2022 3.591 3.680 3.432 3.650 10,158,391 -0.23(-5.87%)
Jul 13, 2022 3.640 3.957 3.610 3.877 9,253,584 +0.19(+5.09%)
Jul 12, 2022 3.462 3.739 3.452 3.690 10,442,275 +0.20(+5.67%)
Jul 11, 2022 3.561 3.635 3.482 3.492 6,161,573 -0.12(-3.29%)
Jul 08, 2022 3.719 3.749 3.571 3.610 5,576,587 -0.10(-2.67%)
Jul 07, 2022 3.581 3.838 3.561 3.709 8,606,360 +0.14(+3.88%)
Jul 06, 2022 3.591 3.630 3.403 3.571 8,881,164 +0.00(+0.00%)
Jul 05, 2022 3.798 3.798 3.442 3.571 15,708,400 -0.40(-9.98%)
Jul 01, 2022 3.769 4.056 3.729 3.967 8,262,308 +0.09(+2.30%)
Jun 30, 2022 3.996 4.046 3.848 3.877 6,457,219 -0.20(-4.85%)
Jun 29, 2022 4.263 4.283 3.996 4.075 4,921,575 -0.12(-2.83%)
Jun 28, 2022 4.362 4.412 4.164 4.194 4,039,415 -0.16(-3.64%)
Jun 27, 2022 4.333 4.357 4.204 4.352 4,891,763 +0.10(+2.33%)
Jun 24, 2022 4.115 4.298 4.021 4.253 12,730,156 +0.18(+4.37%)
Jun 23, 2022 4.174 4.273 4.016 4.075 6,821,037 -0.11(-2.60%)
Jun 22, 2022 4.293 4.382 4.145 4.184 5,596,846 -0.20(-4.51%)
Jun 21, 2022 4.283 4.530 4.273 4.382 6,085,367 +0.08(+1.84%)
Jun 17, 2022 4.451 4.491 4.303 4.303 13,094,401 -0.20(-4.40%)
Jun 16, 2022 4.323 4.575 4.243 4.501 10,086,083 +0.09(+2.02%)
Jun 15, 2022 4.402 4.506 4.253 4.412 8,399,885 +0.17(+3.96%)
Jun 14, 2022 4.323 4.323 4.154 4.243 5,886,248 -0.01(-0.23%)
Jun 13, 2022 4.629 4.669 4.234 4.253 10,384,840 -0.65(-13.31%)
Jun 10, 2022 4.451 4.936 4.412 4.906 9,566,701 +0.34(+7.36%)
Jun 09, 2022 4.788 4.797 4.560 4.570 5,873,998 -0.26(-5.33%)
Jun 08, 2022 4.827 4.896 4.768 4.827 4,213,902 -0.06(-1.21%)
Jun 07, 2022 4.768 4.896 4.698 4.886 4,106,464 +0.05(+1.02%)
Jun 06, 2022 5.094 5.114 4.797 4.837 5,546,940 -0.12(-2.40%)
Jun 03, 2022 5.005 5.099 4.916 4.956 4,763,314 -0.14(-2.72%)
Jun 02, 2022 4.768 5.124 4.748 5.094 7,502,541 +0.43(+9.11%)
Jun 01, 2022 4.748 4.788 4.609 4.669 6,091,974 +0.00(+0.00%)
May 31, 2022 4.847 4.936 4.624 4.669 7,388,037 -0.18(-3.67%)
May 27, 2022 4.906 4.946 4.788 4.847 4,624,575 +0.03(+0.62%)
May 26, 2022 4.689 4.837 4.679 4.817 5,438,443 +0.13(+2.74%)
May 25, 2022 4.590 4.708 4.565 4.689 4,011,966 +0.02(+0.42%)
May 24, 2022 4.679 4.738 4.530 4.669 5,988,484 +0.01(+0.13%)
May 23, 2022 4.732 4.770 4.584 4.663 8,480,700 +0.06(+1.29%)
May 20, 2022 4.653 4.702 4.485 4.603 4,642,934 -0.02(-0.43%)
May 19, 2022 4.524 4.727 4.495 4.623 6,973,847 +0.26(+5.88%)
May 18, 2022 4.554 4.603 4.356 4.366 5,651,064 -0.25(-5.35%)
May 17, 2022 4.584 4.671 4.514 4.613 5,783,169 +0.15(+3.32%)
May 16, 2022 4.514 4.549 4.366 4.465 7,433,140 -0.03(-0.66%)
May 13, 2022 4.198 4.514 4.149 4.495 9,022,745 +0.35(+8.33%)
May 12, 2022 4.129 4.282 4.021 4.149 13,342,813 -0.12(-2.78%)
May 11, 2022 4.426 4.544 4.228 4.268 9,707,923 -0.04(-0.92%)
May 10, 2022 4.613 4.673 4.223 4.307 10,277,189 -0.18(-3.96%)
May 09, 2022 4.761 4.761 4.465 4.485 10,248,005 -0.41(-8.47%)
May 06, 2022 4.969 5.048 4.860 4.900 7,825,907 -0.12(-2.36%)
May 05, 2022 5.384 5.384 4.850 5.018 9,899,835 -0.32(-5.93%)
May 04, 2022 5.226 5.364 5.078 5.334 8,089,965 +0.08(+1.50%)
May 03, 2022 5.127 5.334 5.107 5.255 7,103,662 +0.12(+2.31%)
May 02, 2022 5.008 5.147 4.929 5.137 9,476,517 -0.01(-0.19%)
Apr 29, 2022 5.334 5.433 5.117 5.147 11,095,888 -0.16(-2.98%)
Apr 28, 2022 5.216 5.344 5.078 5.305 6,966,654 +0.11(+2.09%)
Apr 27, 2022 5.295 5.389 5.157 5.196 7,039,202 -0.09(-1.68%)
Apr 26, 2022 5.650 5.660 5.275 5.285 9,386,136 -0.35(-6.14%)
Apr 25, 2022 5.730 5.833 5.399 5.631 13,533,044 -0.36(-5.94%)
Apr 22, 2022 6.293 6.421 5.947 5.986 11,160,232 -0.44(-6.91%)
Apr 21, 2022 6.717 6.717 6.298 6.431 9,634,607 -0.34(-4.96%)
Apr 20, 2022 6.747 6.806 6.599 6.767 5,512,469 +0.01(+0.15%)
Apr 19, 2022 6.856 6.885 6.717 6.757 5,820,398 -0.20(-2.84%)
Apr 18, 2022 7.241 7.290 6.935 6.954 7,354,435 -0.11(-1.54%)
Apr 14, 2022 7.142 7.162 6.945 7.063 6,633,933 -0.07(-0.97%)
Apr 13, 2022 6.945 7.177 6.915 7.132 8,721,849 +0.25(+3.59%)
Apr 12, 2022 6.806 7.117 6.747 6.885 12,839,142 +0.24(+3.57%)
Apr 11, 2022 6.885 7.053 6.543 6.648 8,814,905 -0.02(-0.30%)
Apr 08, 2022 6.569 6.762 6.490 6.668 8,050,653 +0.21(+3.21%)
Apr 07, 2022 6.312 6.530 6.248 6.461 6,547,436 +0.17(+2.67%)
Apr 06, 2022 6.352 6.490 6.174 6.293 7,914,757 -0.04(-0.62%)
Apr 05, 2022 6.678 6.870 6.302 6.332 8,999,814 -0.33(-4.90%)
Apr 04, 2022 6.648 6.747 6.520 6.658 5,719,566 +0.01(+0.15%)
Apr 01, 2022 6.461 6.688 6.441 6.648 6,201,876 +0.16(+2.44%)
Mar 31, 2022 6.520 6.707 6.470 6.490 6,409,749 -0.05(-0.76%)
Mar 30, 2022 6.520 6.707 6.431 6.540 6,770,330 +0.04(+0.61%)
Mar 29, 2022 6.125 6.510 6.056 6.500 10,394,218 +0.14(+2.17%)
Mar 28, 2022 6.549 6.583 6.293 6.362 8,185,022 -0.34(-5.01%)
Mar 25, 2022 6.648 6.707 6.548 6.698 5,915,356 -0.03(-0.44%)
Mar 24, 2022 6.688 7.033 6.678 6.727 11,432,866 +0.10(+1.49%)
Mar 23, 2022 6.619 6.777 6.441 6.628 9,512,615 +0.01(+0.15%)
Mar 22, 2022 6.727 6.727 6.559 6.619 7,637,631 -0.13(-1.90%)
Mar 21, 2022 6.599 6.890 6.599 6.747 6,641,372 +0.11(+1.64%)
Mar 18, 2022 6.727 6.801 6.569 6.638 20,485,558 -0.22(-3.17%)
Mar 17, 2022 6.698 7.043 6.658 6.856 9,602,124 +0.33(+4.99%)
Mar 16, 2022 6.530 6.574 6.263 6.530 12,999,800 -0.09(-1.34%)
Mar 15, 2022 6.174 6.727 6.135 6.619 9,422,182 +0.20(+3.08%)
Mar 14, 2022 6.579 6.653 6.312 6.421 11,580,652 -0.36(-5.25%)
Mar 11, 2022 6.856 6.895 6.614 6.777 9,414,820 -0.25(-3.52%)
Mar 10, 2022 6.816 7.024 13,696,175 +0.21(+3.04%)
Mar 09, 2022 6.569 6.890 6.441 6.816 12,003,457 -0.08(-1.15%)
Mar 08, 2022 7.033 7.567 6.752 6.895 24,609,046 +0.04(+0.52%)
Mar 07, 2022 6.741 7.012 6.578 6.859 14,753,536 +0.11(+1.61%)
Mar 04, 2022 6.613 6.810 6.553 6.751 12,740,174 +0.18(+2.70%)
Mar 03, 2022 6.465 6.657 6.351 6.573 11,558,858 +0.18(+2.78%)
Mar 02, 2022 6.326 6.415 6.208 6.395 12,212,628 -0.01(-0.15%)
Mar 01, 2022 5.734 6.484 5.734 6.405 19,684,140 +0.72(+12.67%)
Feb 28, 2022 5.853 5.872 5.616 5.685 8,454,754 -0.11(-1.87%)
Feb 25, 2022 5.626 5.818 5.586 5.793 7,690,834 +0.04(+0.69%)
Feb 24, 2022 6.090 6.226 5.606 5.754 16,688,360 -0.14(-2.34%)
Feb 23, 2022 5.487 5.922 5.478 5.892 14,519,423 +0.44(+8.15%)
Feb 22, 2022 5.241 5.670 5.211 5.448 14,864,388 +0.41(+8.24%)
Feb 18, 2022 5.033 0 -0.23(-4.32%)
Feb 17, 2022 5.438 5.478 5.152 5.260 10,935,156 -0.14(-2.56%)
Feb 16, 2022 5.389 5.478 5.300 5.399 7,342,941 +0.05(+0.92%)
Feb 15, 2022 5.241 5.359 5.103 5.349 7,139,264 -0.07(-1.28%)
Feb 14, 2022 5.458 5.463 5.275 5.418 10,556,588 +0.07(+1.29%)
Feb 11, 2022 5.112 5.404 5.063 5.349 8,947,989 +0.29(+5.65%)
Feb 10, 2022 5.142 5.379 5.024 5.063 6,892,930 -0.14(-2.66%)
Feb 09, 2022 5.270 5.329 5.172 5.201 6,300,540 -0.05(-0.94%)
Feb 08, 2022 5.083 5.251 5.043 5.251 7,258,961 +0.15(+2.90%)
Feb 07, 2022 4.905 5.172 4.895 5.103 9,482,238 +0.29(+5.94%)
Feb 04, 2022 4.737 4.846 4.728 4.816 4,918,766 +0.08(+1.67%)
Feb 03, 2022 4.826 4.737 5,651,325 -0.14(-2.83%)
Feb 02, 2022 5.033 5.132 4.856 4.876 7,359,937 -0.16(-3.14%)
Feb 01, 2022 4.984 5.152 4.905 5.033 6,723,513 +0.14(+2.82%)
Jan 31, 2022 4.688 4.895 4.895 7,427,620 +0.23(+4.86%)
Jan 28, 2022 4.550 4.654 4.520 4.668 6,570,704 +0.04(+0.85%)
Jan 27, 2022 4.767 4.846 4.629 4.629 7,930,730 -0.25(-5.06%)
Jan 26, 2022 5.053 5.191 4.806 4.876 9,494,911 -0.26(-5.00%)
Jan 25, 2022 5.024 5.182 4.969 5.132 8,488,147 +0.03(+0.58%)
Jan 24, 2022 5.162 5.182 4.846 5.103 9,024,969 -0.16(-3.00%)
Jan 21, 2022 5.547 5.576 5.241 5.260 7,734,639 -0.24(-4.31%)
Jan 20, 2022 5.734 5.833 5.497 5.497 11,289,640 -0.21(-3.63%)
Jan 19, 2022 5.231 5.793 5.201 5.705 15,663,109 +0.60(+11.80%)
Jan 18, 2022 5.083 5.260 5.024 5.103 10,418,082 +0.09(+1.77%)
Jan 14, 2022 5.014 0 -0.14(-2.68%)
Jan 13, 2022 5.152 5.300 5.112 5.152 6,844,027 +0.01(+0.19%)
Jan 12, 2022 5.073 5.162 5.024 5.142 5,165,367 +0.10(+1.96%)
Jan 11, 2022 4.885 5.043 4.757 5.043 5,792,434 +0.19(+3.86%)
Jan 10, 2022 4.777 4.856 4.678 4.856 6,691,008 +0.05(+1.03%)
Jan 07, 2022 4.797 4.885 4.682 4.806 6,798,637 +0.00(+0.00%)
Jan 06, 2022 4.885 4.984 4.787 4.806 6,403,377 -0.21(-4.13%)
Jan 05, 2022 5.142 5.310 4.994 5.014 6,726,107 -0.08(-1.55%)
Jan 04, 2022 5.152 5.211 5.078 5.093 5,709,903 +0.00(+0.00%)
Jan 03, 2022 5.063 5.177 5.043 5.093 4,782,588 -0.06(-1.15%)
Dec 31, 2021 5.112 5.172 5.053 5.152 3,714,966 +0.07(+1.36%)
Dec 30, 2021 4.984 5.162 4.964 5.083 4,845,059 +0.10(+1.98%)
Dec 29, 2021 5.083 5.093 4.905 4.984 5,347,297 -0.16(-3.07%)
Dec 28, 2021 5.172 5.280 5.132 5.142 4,177,061 -0.04(-0.76%)
Dec 27, 2021 5.201 5.260 5.132 5.182 4,143,642 -0.02(-0.38%)
Dec 23, 2021 5.211 5.290 5.142 5.201 8,182,036 -0.02(-0.38%)
Dec 22, 2021 5.172 5.221 5.093 5.221 3,718,728 +0.06(+1.15%)
Dec 21, 2021 5.053 5.182 5.004 5.162 6,067,989 +0.22(+4.39%)
Dec 20, 2021 4.846 4.964 4.806 4.945 5,677,302 +0.01(+0.20%)
Dec 17, 2021 4.974 5.024 4.866 4.935 13,539,086 -0.02(-0.40%)
Dec 16, 2021 4.895 5.033 4.797 4.955 12,398,392 +0.27(+5.68%)
Dec 15, 2021 4.718 4.723 4.441 4.688 20,185,300 -0.04(-0.84%)
Dec 14, 2021 4.787 4.935 4.718 4.728 9,076,580 -0.20(-4.01%)
Dec 13, 2021 4.994 5.058 4.876 4.925 5,690,828 -0.08(-1.58%)
Dec 10, 2021 5.182 5.201 4.984 5.004 4,194,601 -0.09(-1.74%)
Dec 09, 2021 5.221 5.221 5.063 5.093 5,282,405 -0.25(-4.62%)
Dec 08, 2021 5.251 5.359 5.211 5.339 3,567,462 +0.06(+1.12%)
Dec 07, 2021 5.211 5.379 5.191 5.280 5,482,004 +0.14(+2.69%)
Dec 06, 2021 5.004 5.191 4.925 5.142 6,210,555 +0.09(+1.76%)
Dec 03, 2021 5.083 5.172 4.915 5.053 8,437,694 -0.06(-1.16%)
Dec 02, 2021 5.191 5.201 4.974 5.112 6,656,736 -0.05(-0.96%)
Dec 01, 2021 5.576 5.645 5.162 5.162 7,363,028 -0.31(-5.60%)
Nov 30, 2021 5.557 5.695 5.339 5.468 10,929,483 -0.06(-1.07%)
Nov 29, 2021 5.537 5.557 5.354 5.527 5,371,716 +0.02(+0.36%)
Nov 26, 2021 5.675 5.744 5.379 5.507 5,050,095 -0.26(-4.45%)
Nov 24, 2021 5.714 5.853 5.685 5.764 3,017,009 +0.01(+0.17%)
Nov 23, 2021 5.665 5.863 5.636 5.754 5,872,638 -0.08(-1.35%)
Nov 22, 2021 5.724 5.986 5.566 5.833 7,663,381 -0.12(-1.99%)
Nov 19, 2021 6.011 6.139 5.932 5.951 5,182,833 -0.12(-1.95%)
Nov 18, 2021 6.139 6.070 6.030 6.070 4,799,020 -0.13(-2.13%)
Nov 17, 2021 6.192 6.379 6.152 6.202 6,466,076 +0.08(+1.29%)
Nov 16, 2021 6.271 6.271 6.093 6.123 5,384,343 -0.08(-1.27%)
Nov 15, 2021 6.310 6.330 6.123 6.202 5,071,430 -0.13(-2.02%)
Nov 12, 2021 6.271 6.438 6.202 6.330 5,483,527 -0.02(-0.31%)
Nov 11, 2021 6.330 6.389 6.133 6.350 6,474,067 +0.04(+0.63%)
Nov 10, 2021 6.300 6.044 6.310 10,423,008 +0.26(+4.23%)
Nov 09, 2021 5.926 6.064 5.768 6.054 8,351,347 +0.10(+1.66%)
Nov 08, 2021 6.044 6.049 5.849 5.955 7,731,883 +0.05(+0.83%)
Nov 05, 2021 5.709 5.906 5.650 5.906 10,451,068 +0.29(+5.09%)
Nov 04, 2021 5.837 6.054 5.556 5.620 11,913,064 -0.19(-3.23%)
Nov 03, 2021 5.679 5.857 5.635 5.807 6,718,628 +0.02(+0.34%)
Nov 02, 2021 5.876 5.876 5.660 5.788 5,423,163 -0.17(-2.81%)
Nov 01, 2021 5.748 6.054 5.807 5.955 6,839,001 +0.26(+4.50%)
Oct 29, 2021 5.886 5.896 5.694 5.699 6,714,098 -0.32(-5.25%)
Oct 28, 2021 6.005 6.074 5.936 6.014 6,667,499 +0.04(+0.66%)
Oct 27, 2021 6.034 6.103 5.936 5.975 4,739,615 -0.09(-1.46%)
Oct 26, 2021 6.014 6.064 5,832,009 -0.05(-0.81%)
Oct 25, 2021 5.867 6.152 5.852 6.113 9,953,607 +0.35(+6.16%)
Oct 22, 2021 5.758 5.965 5.650 5.758 7,839,007 +0.15(+2.64%)
Oct 21, 2021 5.630 5.699 5.571 5.610 4,509,193 -0.08(-1.39%)
Oct 20, 2021 5.669 5.778 5.512 5.689 6,256,973 +0.14(+2.49%)
Oct 19, 2021 5.630 5.798 5.462 5.551 6,421,165 +0.17(+3.11%)
Oct 18, 2021 5.512 5.531 5.369 5.383 4,968,125 -0.12(-2.15%)
Oct 15, 2021 5.541 5.660 5.433 5.502 6,118,886 -0.10(-1.76%)
Oct 14, 2021 5.512 5.660 5.492 5.600 7,348,119 +0.26(+4.80%)
Oct 13, 2021 5.068 5.423 5.048 5.344 13,935,917 +0.31(+6.07%)
Oct 12, 2021 5.275 5.295 5.019 5.038 14,336,681 -0.41(-7.59%)
Oct 11, 2021 5.433 5.616 5.417 5.452 4,102,517 +0.03(+0.55%)
Oct 08, 2021 5.600 5.660 5.423 5.423 3,887,742 +0.03(+0.55%)
Oct 07, 2021 5.344 5.492 5.324 5.393 5,129,363 +0.07(+1.30%)
Oct 06, 2021 5.196 5.334 5.147 5.324 4,942,845 +0.04(+0.75%)
Oct 05, 2021 5.324 5.364 5.088 5.285 6,701,409 -0.11(-2.01%)
Oct 04, 2021 5.423 5.561 5.364 5.393 5,564,135 -0.04(-0.73%)
Oct 01, 2021 5.492 5.492 5.354 5.433 5,313,864 +0.01(+0.18%)
Sep 30, 2021 5.443 5.561 5.374 5.423 8,119,164 +0.05(+0.92%)
Sep 29, 2021 5.472 5.525 5.300 5.374 5,642,546 -0.19(-3.37%)
Sep 28, 2021 5.374 5.610 5.374 5.561 6,723,930 +0.07(+1.26%)
Sep 27, 2021 5.472 5.630 5.383 5.492 5,167,847 +0.11(+2.01%)
Sep 24, 2021 5.275 5.462 5.216 5.383 4,847,953 +0.05(+0.92%)
Sep 23, 2021 5.354 5.393 5.176 5.334 7,014,787 -0.04(-0.73%)
Sep 22, 2021 5.433 5.571 5.364 5.374 6,236,117 -0.01(-0.18%)
Sep 21, 2021 5.462 5.546 5.329 5.383 6,058,269 +0.01(+0.18%)
Sep 20, 2021 5.393 5.443 5.236 5.374 7,869,133 -0.13(-2.33%)
Sep 17, 2021 5.561 5.586 5.433 5.502 13,305,598 -0.10(-1.76%)
Sep 16, 2021 5.729 5.753 5.423 5.600 13,387,932 -0.47(-7.79%)
Sep 15, 2021 5.995 6.162 5.975 6.074 4,640,044 +0.01(+0.16%)
Sep 14, 2021 6.093 6.152 5.970 6.064 5,606,275 +0.00(+0.00%)
Sep 13, 2021 5.945 6.172 5.936 6.064 6,125,851 +0.10(+1.65%)
Sep 10, 2021 6.064 6.162 5.945 5.965 5,760,232 -0.05(-0.82%)
Sep 09, 2021 6.064 6.103 5.936 6.014 5,416,518 +0.01(+0.16%)
Sep 08, 2021 6.044 6.103 5.945 6.005 6,067,008 -0.05(-0.81%)
Sep 07, 2021 6.212 6.281 6.034 6.054 5,386,657 -0.26(-4.06%)
Sep 03, 2021 6.212 6.438 6.212 6.310 6,273,679 +0.26(+4.23%)
Sep 02, 2021 6.024 6.103 5.975 6.054 3,635,648 +0.02(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.